|
 VeriSign - [Ticker: VRSN] |     | | Last Trade | 153.55 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --5.72 (+0.96%) | Open | 158.76 | | High | 160.77 | Low | 153.35 | | Volume | 806,236 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 109.03 x 400 - 109.07 x 100 | | Former Close | 159.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VRSN quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-21 | 781,800 | 79.14 | 79.16 | 77.81 | 77.90 | 00:00:00 | | 2016-12-27 | 340,800 | 76.77 | 77.11 | 76.33 | 76.75 | 00:00:00 | | 2017-01-03 | 783,800 | 76.49 | 77.81 | 76.45 | 77.31 | 00:00:00 | | 2017-01-10 | 1,156,700 | 81.53 | 81.92 | 79.15 | 79.25 | 00:00:00 | | 2017-01-11 | 1,156,500 | 79.02 | 81.07 | 78.72 | 80.90 | 00:00:00 | | 2017-01-17 | 385,400 | 80.38 | 80.64 | 79.78 | 80.31 | 00:00:00 | | 2017-01-20 | 518,000 | 80.49 | 80.70 | 79.90 | 80.42 | 00:00:00 | | 2017-01-24 | 541,500 | 80.44 | 80.83 | 79.96 | 80.55 | 00:00:00 | | 2017-01-25 | 638,400 | 81.14 | 81.55 | 80.56 | 81.31 | 00:00:00 | | 2017-01-26 | 584,500 | 81.37 | 82.00 | 81.01 | 81.55 | 00:00:00 | | 2017-01-27 | 377,100 | 81.78 | 81.83 | 81.04 | 81.22 | 00:00:00 | | 2017-02-01 | 1,120,600 | 80.09 | 81.54 | 79.58 | 80.23 | 00:00:00 | | 2017-02-02 | 902,200 | 79.83 | 81.83 | 79.21 | 81.70 | 00:00:00 | | 2017-02-06 | 529,400 | 81.93 | 82.22 | 81.47 | 82.18 | 00:00:00 | | 2017-02-13 | 1,641,900 | 82.96 | 83.75 | 82.75 | 82.90 | 00:00:00 | | 2017-02-14 | 2,435,700 | 82.76 | 83.99 | 82.48 | 82.68 | 00:00:00 | | 2017-02-15 | 4,053,800 | 82.47 | 83.55 | 81.93 | 82.85 | 00:00:00 | | 2017-02-16 | 913,500 | 83.09 | 83.68 | 81.58 | 81.92 | 00:00:00 | | 2017-02-17 | 647,100 | 81.82 | 82.59 | 81.79 | 82.30 | 00:00:00 | | 2017-03-06 | 868,400 | 83.81 | 84.52 | 83.44 | 84.15 | 00:00:00 | | 2017-03-07 | 664,000 | 83.92 | 84.36 | 83.59 | 83.66 | 00:00:00 | | 2017-03-08 | 1,034,700 | 83.94 | 85.57 | 83.64 | 84.89 | 00:00:00 | | 2017-03-09 | 1,086,300 | 84.95 | 85.50 | 84.65 | 84.85 | 00:00:00 | | 2017-03-10 | 1,181,800 | 85.01 | 85.53 | 84.89 | 85.48 | 00:00:00 | | 2017-03-16 | 559,300 | 87.04 | 87.58 | 86.99 | 87.44 | 00:00:00 | | 2017-03-17 | 1,300,400 | 87.51 | 87.58 | 86.23 | 86.25 | 00:00:00 | | 2017-03-20 | 499,200 | 86.41 | 86.79 | 86.20 | 86.57 | 00:00:00 | | 2017-03-31 | 620,400 | 86.87 | 87.35 | 86.74 | 87.11 | 00:00:00 | | 2017-04-03 | 730,000 | 87.49 | 88.10 | 87.01 | 87.63 | 00:00:00 | | 2017-04-25 | 648,400 | 88.77 | 89.49 | 88.57 | 89.28 | 00:00:00 | | 2017-04-26 | 617,200 | 89.30 | 89.71 | 88.78 | 88.84 | 00:00:00 | | 2017-04-27 | 981,200 | 88.83 | 89.10 | 88.08 | 88.53 | 00:00:00 | | 2017-05-01 | 839,400 | 89.20 | 89.98 | 88.83 | 89.74 | 00:00:00 | | 2017-05-04 | 676,100 | 90.60 | 90.87 | 90.30 | 90.56 | 00:00:00 | | 2017-05-05 | 853,200 | 90.65 | 90.65 | 89.39 | 89.60 | 00:00:00 | | 2017-05-08 | 745,000 | 89.63 | 89.70 | 88.96 | 89.22 | 00:00:00 | | 2017-05-09 | 879,300 | 89.34 | 89.61 | 88.81 | 89.00 | 00:00:00 | | 2017-05-10 | 1,244,500 | 89.08 | 90.58 | 88.61 | 90.55 | 00:00:00 | | 2017-05-11 | 596,535 | 90.15 | 90.46 | 89.39 | 89.42 | 00:00:00 | | 2017-05-12 | 457,823 | 89.30 | 89.63 | 88.92 | 89.11 | 00:00:00 | | 2017-05-15 | 861,750 | 89.20 | 90.29 | 88.85 | 90.11 | 00:00:00 | | 2017-05-16 | 873,671 | 90.19 | 90.51 | 89.69 | 89.93 | 00:00:00 | | 2017-05-17 | 775,375 | 89.00 | 89.65 | 88.03 | 88.07 | 00:00:00 | | 2017-05-18 | 919,180 | 88.16 | 88.85 | 87.55 | 88.55 | 00:00:00 | | 2017-05-19 | 735,284 | 88.71 | 89.89 | 88.12 | 89.19 | 00:00:00 | | 2017-05-22 | 1,083,085 | 89.41 | 90.74 | 89.33 | 89.93 | 00:00:00 | | 2017-05-23 | 398,952 | 89.94 | 90.17 | 89.01 | 89.05 | 00:00:00 | | 2017-05-24 | 405,287 | 89.39 | 90.44 | 89.14 | 90.10 | 00:00:00 | | 2017-05-25 | 679,584 | 90.39 | 90.89 | 89.93 | 90.67 | 00:00:00 | | 2017-05-26 | 804,899 | 90.57 | 90.67 | 89.88 | 90.14 | 00:00:00 | | 2017-05-30 | 932,295 | 90.15 | 90.81 | 89.92 | 90.64 | 00:00:00 | | 2017-05-31 | 835,546 | 90.79 | 90.79 | 89.90 | 90.16 | 00:00:00 | | 2017-06-01 | 849,801 | 90.55 | 92.29 | 90.39 | 92.28 | 00:00:00 | | 2017-06-02 | 442,111 | 92.24 | 92.77 | 91.80 | 92.55 | 00:00:00 | | 2017-06-05 | 368,178 | 92.45 | 93.00 | 91.13 | 92.52 | 00:00:00 | | 2017-06-06 | 796,780 | 92.23 | 92.72 | 92.04 | 92.07 | 00:00:00 | | 2017-06-07 | 693,403 | 92.23 | 92.85 | 91.94 | 92.26 | 00:00:00 | | 2017-06-08 | 446,988 | 92.48 | 93.00 | 91.73 | 92.95 | 00:00:00 | | 2017-06-09 | 759,127 | 93.28 | 93.78 | 91.46 | 92.33 | 00:00:00 | | 2017-06-12 | 1,134,039 | 91.84 | 92.19 | 90.84 | 91.11 | 00:00:00 | | 2017-06-13 | 921,653 | 91.43 | 92.29 | 91.34 | 91.60 | 00:00:00 | | 2017-06-14 | 1,254,932 | 91.82 | 92.47 | 91.07 | 91.66 | 00:00:00 | | 2017-06-15 | 457,615 | 91.08 | 92.19 | 90.49 | 92.19 | 00:00:00 | | 2017-06-16 | 818,323 | 92.31 | 92.69 | 91.73 | 92.46 | 00:00:00 | | 2017-06-19 | 456,625 | 92.99 | 93.92 | 92.92 | 93.65 | 00:00:00 | | 2017-06-20 | 450,321 | 93.68 | 93.68 | 92.54 | 92.65 | 00:00:00 | | 2017-06-21 | 456,553 | 92.90 | 93.41 | 92.52 | 93.23 | 00:00:00 | | 2017-06-22 | 355,054 | 93.17 | 94.23 | 92.71 | 93.52 | 00:00:00 | | 2017-06-23 | 569,857 | 93.63 | 94.26 | 93.39 | 93.96 | 00:00:00 | | 2017-06-26 | 522,146 | 94.17 | 94.93 | 93.52 | 93.56 | 00:00:00 | | 2017-06-27 | 394,916 | 93.53 | 94.31 | 92.73 | 92.80 | 00:00:00 | | 2017-06-28 | 411,916 | 93.16 | 93.83 | 92.54 | 93.77 | 00:00:00 | | 2017-06-29 | 898,469 | 93.73 | 93.73 | 92.13 | 93.51 | 00:00:00 | | 2017-06-30 | 2,198,867 | 93.32 | 93.90 | 92.94 | 92.96 | 00:00:00 | | 2017-07-03 | 520,433 | 93.50 | 94.23 | 92.91 | 93.90 | 00:00:00 | | 2017-07-05 | 1,496,928 | 94.05 | 95.76 | 94.05 | 94.44 | 00:00:00 | | 2017-07-06 | 646,225 | 94.27 | 94.33 | 93.23 | 93.25 | 00:00:00 | | 2017-07-07 | 1,680,235 | 93.37 | 95.39 | 93.14 | 94.42 | 00:00:00 | | 2017-07-10 | 1,284,693 | 94.48 | 96.16 | 94.31 | 95.29 | 00:00:00 | | 2017-07-11 | 515,749 | 95.24 | 95.86 | 94.70 | 95.61 | 00:00:00 | | 2017-07-12 | 703,063 | 96.15 | 97.07 | 95.81 | 96.87 | 00:00:00 | | 2017-07-13 | 989,620 | 96.64 | 97.50 | 95.90 | 97.18 | 00:00:00 | | 2017-07-14 | 754,737 | 97.31 | 97.36 | 96.85 | 96.92 | 00:00:00 | | 2017-07-17 | 646,953 | 96.99 | 98.08 | 96.78 | 98.00 | 00:00:00 | | 2017-07-18 | 483,355 | 97.94 | 98.51 | 97.35 | 98.43 | 00:00:00 | | 2017-07-19 | 798,659 | 98.68 | 98.98 | 98.09 | 98.61 | 00:00:00 | | 2017-07-20 | 513,056 | 98.87 | 99.11 | 98.55 | 98.84 | 00:00:00 | | 2017-07-21 | 464,675 | 98.51 | 99.47 | 98.50 | 98.95 | 00:00:00 | | 2017-07-24 | 486,037 | 98.87 | 100.28 | 98.87 | 99.96 | 00:00:00 | | 2017-07-25 | 886,499 | 99.96 | 101.68 | 99.49 | 100.98 | 00:00:00 | | 2017-07-26 | 570,101 | 101.32 | 101.85 | 100.68 | 101.82 | 00:00:00 | | 2017-07-27 | 877,900 | 102.34 | 102.73 | 100.96 | 101.95 | 00:00:00 | | 2017-07-28 | 950,801 | 103.37 | 103.79 | 101.35 | 102.50 | 00:00:00 | | 2017-07-31 | 1,057,475 | 102.64 | 102.77 | 101.11 | 101.17 | 00:00:00 | | 2017-08-01 | 1,083,959 | 101.00 | 101.16 | 99.33 | 99.37 | 00:00:00 | | 2017-08-02 | 785,014 | 99.30 | 100.39 | 98.96 | 99.41 | 00:00:00 | | 2017-08-03 | 544,121 | 99.42 | 100.45 | 99.03 | 100.05 | 00:00:00 | | 2017-08-04 | 575,638 | 100.38 | 100.38 | 99.05 | 99.31 | 00:00:00 | | 2017-08-07 | 441,823 | 99.25 | 99.72 | 99.01 | 99.32 | 00:00:00 | | 2017-08-08 | 630,612 | 99.28 | 99.51 | 98.36 | 98.73 | 00:00:00 | | 2017-08-09 | 768,137 | 98.42 | 99.86 | 98.01 | 99.77 | 00:00:00 | | 2017-08-10 | 888,608 | 99.29 | 99.65 | 97.52 | 97.74 | 00:00:00 | | 2017-08-11 | 465,634 | 97.75 | 98.21 | 97.15 | 97.95 | 00:00:00 | | 2017-08-14 | 346,714 | 98.69 | 99.27 | 98.40 | 98.85 | 00:00:00 | | 2017-08-15 | 514,430 | 99.16 | 99.16 | 97.99 | 98.57 | 00:00:00 | | 2017-08-16 | 471,042 | 98.74 | 99.75 | 98.63 | 99.23 | 00:00:00 | | 2017-08-17 | 459,174 | 98.84 | 99.44 | 97.91 | 97.93 | 00:00:00 | | 2017-08-18 | 486,350 | 97.79 | 98.77 | 97.38 | 98.20 | 00:00:00 | | 2017-08-21 | 539,050 | 98.11 | 99.23 | 97.96 | 98.96 | 00:00:00 | | 2017-08-22 | 434,595 | 99.03 | 100.51 | 98.95 | 100.24 | 00:00:00 | | 2017-08-23 | 529,195 | 99.84 | 101.15 | 99.84 | 101.02 | 00:00:00 | | 2017-08-24 | 580,784 | 101.12 | 101.65 | 100.31 | 101.50 | 00:00:00 | | 2017-08-25 | 364,562 | 101.78 | 102.12 | 101.30 | 101.44 | 00:00:00 | | 2017-08-28 | 759,972 | 101.93 | 102.51 | 101.58 | 102.21 | 00:00:00 | | 2017-08-29 | 841,777 | 101.81 | 102.24 | 101.55 | 101.62 | 00:00:00 | | 2017-08-30 | 458,631 | 101.54 | 102.62 | 101.27 | 102.52 | 00:00:00 | | 2017-08-31 | 868,501 | 103.00 | 103.91 | 102.20 | 103.75 | 00:00:00 | | 2017-09-01 | 532,328 | 104.18 | 104.25 | 103.62 | 103.94 | 00:00:00 | | 2017-09-05 | 681,305 | 103.65 | 103.91 | 102.18 | 102.54 | 00:00:00 | | 2017-09-06 | 697,939 | 102.67 | 103.03 | 102.06 | 102.79 | 00:00:00 | | 2017-09-07 | 410,219 | 103.04 | 103.67 | 102.51 | 103.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
